TSLA · 2028-06-16
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $398.50 · 日涨跌 -1.32% · 年初至今 -9.03%
到期日 2028-06-16；共 228 条合约；第 1/2 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA280616C00005000 | 看涨 Call | 5.00 | $390.85 | $398.60 | $353.00 | 0 | 2520 | 0.00% | 1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-10-15T10:10:27 |
| TSLA280616P00005000 | 看跌 Put | 5.00 | $0.00 | $0.03 | $0.01 | 0 | 1822 | 115.04% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-27T10:21:08 |
| TSLA280616C00010000 | 看涨 Call | 10.00 | $385.00 | $395.00 | $357.69 | 0 | 67 | 0.00% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2026-08-31T13:26:57 |
| TSLA280616P00010000 | 看跌 Put | 10.00 | $0.00 | $0.14 | $0.06 | 0 | 334 | 109.65% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-23T11:54:03 |
| TSLA280616C00015000 | 看涨 Call | 15.00 | $381.70 | $389.45 | $473.30 | 0 | 29 | 76.80% | 1.00 | 0.00 | 0.00 | 0.01 | 100 | assumed standard contract | 2025-12-23T15:29:24 |
| TSLA280616P00015000 | 看跌 Put | 15.00 | $0.00 | $0.16 | $0.30 | 0 | 20 | 97.88% | -0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-04T09:42:16 |
| TSLA280616C00020000 | 看涨 Call | 20.00 | $376.95 | $384.90 | $423.95 | 0 | 9 | 0.00% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2025-12-11T09:32:07 |
| TSLA280616P00020000 | 看跌 Put | 20.00 | $0.00 | $0.27 | $0.26 | 0 | 41 | 93.81% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-04-16T14:24:24 |
| TSLA280616C00025000 | 看涨 Call | 25.00 | $372.45 | $380.35 | $466.65 | 0 | 8 | 79.09% | 1.00 | 0.00 | 0.00 | 0.02 | 100 | assumed standard contract | 2025-12-19T14:04:25 |
| TSLA280616P00025000 | 看跌 Put | 25.00 | $0.01 | $0.32 | $0.24 | 4 | 244 | 88.41% | -0.00 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:59:49 |
| TSLA280616C00030000 | 看涨 Call | 30.00 | $367.00 | $375.80 | $407.76 | 0 | 93 | 0.00% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-01-21T15:08:08 |
| TSLA280616P00030000 | 看跌 Put | 30.00 | $0.05 | $1.35 | $0.27 | 0 | 286 | 99.29% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-10-22T09:35:08 |
| TSLA280616C00035000 | 看涨 Call | 35.00 | $363.50 | $371.30 | $328.00 | 0 | 9 | 82.42% | 1.00 | 0.00 | 0.00 | 0.03 | 100 | assumed standard contract | 2026-10-15T09:51:31 |
| TSLA280616P00035000 | 看跌 Put | 35.00 | $0.00 | $9.80 | $0.33 | 0 | 171 | 135.74% | -0.00 | 0.00 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-09-11T10:28:55 |
| TSLA280616C00040000 | 看涨 Call | 40.00 | $359.00 | $366.75 | $337.81 | 0 | 6 | 80.51% | 1.00 | 0.00 | 0.00 | 0.04 | 100 | assumed standard contract | 2026-04-23T14:55:50 |
| TSLA280616P00040000 | 看跌 Put | 40.00 | $0.30 | $0.60 | $0.41 | 0 | 150 | 82.51% | -0.00 | 0.00 | -0.00 | 0.04 | 100 | assumed standard contract | 2026-10-22T09:33:39 |
| TSLA280616C00045000 | 看涨 Call | 45.00 | $354.50 | $362.25 | $289.78 | 0 | 15 | 79.07% | 1.00 | 0.00 | 0.00 | 0.05 | 100 | assumed standard contract | 2026-07-23T09:51:52 |
| TSLA280616P00045000 | 看跌 Put | 45.00 | $0.00 | $9.80 | $0.58 | 0 | 104 | 120.01% | -0.00 | 0.00 | -0.00 | 0.05 | 100 | assumed standard contract | 2026-10-23T09:31:12 |
| TSLA280616C00050000 | 看涨 Call | 50.00 | $350.55 | $357.75 | $313.20 | 0 | 20 | 81.87% | 1.00 | 0.00 | 0.00 | 0.06 | 100 | assumed standard contract | 2026-08-24T11:02:39 |
| TSLA280616P00050000 | 看跌 Put | 50.00 | $0.12 | $1.12 | $0.52 | 0 | 387 | 77.74% | -0.00 | 0.00 | -0.00 | 0.06 | 100 | assumed standard contract | 2026-10-05T13:12:36 |
| TSLA280616C00055000 | 看涨 Call | 55.00 | $346.05 | $353.20 | $340.75 | 0 | 172 | 79.28% | 1.00 | 0.00 | 0.00 | 0.07 | 100 | assumed standard contract | 2026-04-16T13:06:27 |
| TSLA280616P00055000 | 看跌 Put | 55.00 | $0.01 | $1.41 | $0.83 | 0 | 73 | 75.63% | -0.00 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-10-23T09:31:12 |
| TSLA280616C00060000 | 看涨 Call | 60.00 | $341.55 | $348.70 | $343.78 | 0 | 283 | 77.17% | 1.00 | 0.00 | 0.00 | 0.08 | 100 | assumed standard contract | 2026-07-09T11:16:38 |
| TSLA280616P00060000 | 看跌 Put | 60.00 | $0.15 | $1.53 | $0.70 | 0 | 47 | 74.17% | -0.01 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-24T09:56:40 |
| TSLA280616C00065000 | 看涨 Call | 65.00 | $336.85 | $344.25 | $386.50 | 0 | 489 | 74.38% | 1.00 | 0.00 | 0.00 | 0.09 | 100 | assumed standard contract | 2026-01-15T11:37:53 |
| TSLA280616P00065000 | 看跌 Put | 65.00 | $0.42 | $1.96 | $0.77 | 0 | 123 | 75.04% | -0.01 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-07T14:44:20 |
| TSLA280616C00070000 | 看涨 Call | 70.00 | $332.60 | $339.75 | $245.63 | 0 | 2 | 73.72% | 1.00 | 0.00 | 0.00 | 0.10 | 100 | assumed standard contract | 2026-07-30T13:33:51 |
| TSLA280616P00070000 | 看跌 Put | 70.00 | $0.07 | $1.84 | $1.01 | 0 | 296 | 69.60% | -0.01 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-10-23T10:52:04 |
| TSLA280616C00075000 | 看涨 Call | 75.00 | $328.10 | $335.30 | $304.14 | 0 | 2 | 72.07% | 1.00 | 0.00 | 0.00 | 0.11 | 100 | assumed standard contract | 2026-10-08T13:48:24 |
| TSLA280616P00075000 | 看跌 Put | 75.00 | $0.45 | $2.02 | $1.26 | 0 | 119 | 69.71% | -0.01 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-10-23T09:31:06 |
| TSLA280616C00080000 | 看涨 Call | 80.00 | $323.65 | $330.80 | $0.00 | 0 | 0 | 70.48% | 0.99 | 0.00 | 0.00 | 0.12 | 100 | assumed standard contract | 未提供 |
| TSLA280616P00080000 | 看跌 Put | 80.00 | $0.58 | $2.00 | $1.41 | 0 | 75 | 67.62% | -0.01 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-02T15:00:57 |
| TSLA280616C00085000 | 看涨 Call | 85.00 | $319.80 | $326.40 | $309.00 | 0 | 28 | 71.22% | 0.99 | 0.00 | 0.00 | 0.14 | 100 | assumed standard contract | 2026-10-05T15:11:27 |
| TSLA280616P00085000 | 看跌 Put | 85.00 | $0.91 | $2.22 | $1.56 | 0 | 153 | 67.33% | -0.01 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T15:41:33 |
| TSLA280616C00090000 | 看涨 Call | 90.00 | $315.40 | $321.95 | $301.86 | 0 | 98 | 69.84% | 0.99 | 0.00 | 0.00 | 0.15 | 100 | assumed standard contract | 2026-10-06T11:33:28 |
| TSLA280616P00090000 | 看跌 Put | 90.00 | $1.10 | $2.36 | $1.73 | 0 | 151 | 66.14% | -0.01 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-02T15:00:56 |
| TSLA280616C00095000 | 看涨 Call | 95.00 | $310.95 | $317.50 | $297.89 | 0 | 50 | 68.36% | 0.99 | 0.00 | 0.00 | 0.17 | 100 | assumed standard contract | 2026-10-22T09:51:21 |
| TSLA280616P00095000 | 看跌 Put | 95.00 | $1.25 | $2.58 | $1.89 | 0 | 299 | 65.08% | -0.01 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-02T15:00:58 |
| TSLA280616C00100000 | 看涨 Call | 100.00 | $306.55 | $313.10 | $313.35 | 0 | 201 | 67.16% | 0.99 | 0.00 | 0.00 | 0.18 | 100 | assumed standard contract | 2026-10-29T10:59:38 |
| TSLA280616P00100000 | 看跌 Put | 100.00 | $1.75 | $2.71 | $2.10 | 1 | 798 | 64.69% | -0.01 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:48:06 |
| TSLA280616C00110000 | 看涨 Call | 110.00 | $297.75 | $304.35 | $301.60 | 0 | 17 | 64.92% | 0.99 | 0.00 | 0.00 | 0.22 | 100 | assumed standard contract | 2026-10-28T10:04:52 |
| TSLA280616P00110000 | 看跌 Put | 110.00 | $1.46 | $4.45 | $2.12 | 0 | 168 | 63.93% | -0.02 | 0.00 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-10-21T10:17:39 |
| TSLA280616C00120000 | 看涨 Call | 120.00 | $289.05 | $295.65 | $290.00 | 3 | 129 | 62.98% | 0.98 | 0.00 | 0.00 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:42:47 |
| TSLA280616P00120000 | 看跌 Put | 120.00 | $1.25 | $5.60 | $2.74 | 0 | 76 | 61.87% | -0.02 | 0.00 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-10-22T11:57:03 |
| TSLA280616C00130000 | 看涨 Call | 130.00 | $280.45 | $287.00 | $286.33 | 0 | 324 | 61.26% | 0.98 | 0.00 | 0.00 | 0.29 | 100 | assumed standard contract | 2026-10-28T13:09:39 |
| TSLA280616P00130000 | 看跌 Put | 130.00 | $1.83 | $5.80 | $3.60 | 0 | 255 | 59.54% | -0.03 | 0.00 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-02T14:41:53 |
| TSLA280616C00140000 | 看涨 Call | 140.00 | $271.90 | $278.45 | $273.22 | 2 | 77 | 59.72% | 0.97 | 0.00 | 0.00 | 0.34 | 100 | assumed standard contract | 2026-11-03T12:25:24 |
| TSLA280616P00140000 | 看跌 Put | 140.00 | $1.91 | $7.25 | $4.20 | 0 | 163 | 58.42% | -0.03 | 0.00 | -0.02 | 0.34 | 100 | assumed standard contract | 2026-10-23T10:51:17 |
| TSLA280616C00150000 | 看涨 Call | 150.00 | $263.45 | $270.05 | $266.02 | 3 | 63 | 58.42% | 0.97 | 0.00 | 0.00 | 0.39 | 100 | assumed standard contract | 2026-11-03T14:30:43 |
| TSLA280616P00150000 | 看跌 Put | 150.00 | $4.00 | $7.65 | $4.50 | 0 | 583 | 58.32% | -0.03 | 0.00 | -0.02 | 0.40 | 100 | assumed standard contract | 2026-10-30T14:00:11 |
| TSLA280616C00155000 | 看涨 Call | 155.00 | $259.25 | $265.85 | $249.60 | 0 | 70 | 57.76% | 0.97 | 0.00 | 0.00 | 0.41 | 100 | assumed standard contract | 2026-10-21T11:45:42 |
| TSLA280616P00155000 | 看跌 Put | 155.00 | $2.78 | $6.35 | $5.95 | 0 | 104 | 53.51% | -0.04 | 0.00 | -0.02 | 0.42 | 100 | assumed standard contract | 2026-10-05T09:30:00 |
| TSLA280616C00160000 | 看涨 Call | 160.00 | $255.10 | $261.70 | $258.33 | 0 | 144 | 57.19% | 0.96 | 0.00 | 0.00 | 0.44 | 100 | assumed standard contract | 2026-10-28T10:47:24 |
| TSLA280616P00160000 | 看跌 Put | 160.00 | $3.00 | $8.45 | $5.36 | 0 | 532 | 54.85% | -0.04 | 0.00 | -0.02 | 0.45 | 100 | assumed standard contract | 2026-10-30T09:46:57 |
| TSLA280616C00165000 | 看涨 Call | 165.00 | $250.95 | $257.60 | $258.64 | 0 | 9 | 56.64% | 0.96 | 0.00 | 0.00 | 0.47 | 100 | assumed standard contract | 2026-10-29T12:33:57 |
| TSLA280616P00165000 | 看跌 Put | 165.00 | $3.45 | $8.95 | $5.90 | 0 | 54 | 54.40% | -0.04 | 0.00 | -0.02 | 0.48 | 100 | assumed standard contract | 2026-10-26T11:31:46 |
| TSLA280616C00170000 | 看涨 Call | 170.00 | $246.85 | $253.50 | $254.95 | 0 | 98 | 56.12% | 0.96 | 0.00 | 0.00 | 0.49 | 100 | assumed standard contract | 2026-10-29T12:37:11 |
| TSLA280616P00170000 | 看跌 Put | 170.00 | $3.90 | $9.45 | $6.08 | 0 | 80 | 53.89% | -0.05 | 0.00 | -0.02 | 0.50 | 100 | assumed standard contract | 2026-10-29T12:46:59 |
| TSLA280616C00175000 | 看涨 Call | 175.00 | $242.80 | $249.40 | $240.90 | 0 | 7 | 55.61% | 0.95 | 0.00 | 0.00 | 0.52 | 100 | assumed standard contract | 2026-10-26T11:43:48 |
| TSLA280616P00175000 | 看跌 Put | 175.00 | $4.40 | $10.00 | $7.40 | 0 | 29 | 53.44% | -0.05 | 0.00 | -0.02 | 0.53 | 100 | assumed standard contract | 2026-10-23T13:34:44 |
| TSLA280616C00180000 | 看涨 Call | 180.00 | $238.75 | $245.40 | $246.71 | 0 | 89 | 55.16% | 0.95 | 0.00 | 0.00 | 0.55 | 100 | assumed standard contract | 2026-10-29T12:33:21 |
| TSLA280616P00180000 | 看跌 Put | 180.00 | $4.90 | $10.55 | $8.26 | 10 | 504 | 52.95% | -0.05 | 0.00 | -0.02 | 0.57 | 100 | assumed standard contract | 2026-11-03T15:59:58 |
| TSLA280616C00185000 | 看涨 Call | 185.00 | $234.75 | $241.40 | $249.25 | 0 | 49 | 54.72% | 0.95 | 0.00 | 0.00 | 0.58 | 100 | assumed standard contract | 2026-11-02T11:39:55 |
| TSLA280616P00185000 | 看跌 Put | 185.00 | $5.30 | $11.20 | $7.67 | 0 | 130 | 52.46% | -0.06 | 0.00 | -0.03 | 0.60 | 100 | assumed standard contract | 2026-10-27T13:26:52 |
| TSLA280616C00190000 | 看涨 Call | 190.00 | $230.75 | $237.40 | $238.59 | 0 | 73 | 54.25% | 0.94 | 0.00 | 0.00 | 0.61 | 100 | assumed standard contract | 2026-10-29T12:34:19 |
| TSLA280616P00190000 | 看跌 Put | 190.00 | $7.85 | $10.70 | $9.30 | 0 | 155 | 52.74% | -0.06 | 0.00 | -0.03 | 0.63 | 100 | assumed standard contract | 2026-11-02T14:51:08 |
| TSLA280616C00195000 | 看涨 Call | 195.00 | $226.80 | $233.45 | $243.72 | 0 | 92 | 53.83% | 0.94 | 0.00 | 0.00 | 0.64 | 100 | assumed standard contract | 2026-11-02T10:57:29 |
| TSLA280616P00195000 | 看跌 Put | 195.00 | $8.65 | $11.35 | $10.05 | 0 | 105 | 52.45% | -0.07 | 0.00 | -0.03 | 0.66 | 100 | assumed standard contract | 2026-11-02T14:51:08 |
| TSLA280616C00200000 | 看涨 Call | 200.00 | $222.90 | $229.60 | $238.60 | 0 | 279 | 53.49% | 0.93 | 0.00 | 0.00 | 0.68 | 100 | assumed standard contract | 2026-11-02T12:06:44 |
| TSLA280616P00200000 | 看跌 Put | 200.00 | $9.40 | $12.30 | $10.80 | 0 | 1584 | 52.28% | -0.07 | 0.00 | -0.03 | 0.69 | 100 | assumed standard contract | 2026-11-02T14:51:08 |
| TSLA280616C00210000 | 看涨 Call | 210.00 | $215.20 | $221.90 | $223.18 | 0 | 77 | 52.76% | 0.93 | 0.00 | 0.00 | 0.74 | 100 | assumed standard contract | 2026-10-29T12:40:13 |
| TSLA280616P00210000 | 看跌 Put | 210.00 | $9.40 | $16.20 | $11.57 | 0 | 955 | 52.15% | -0.08 | 0.00 | -0.03 | 0.76 | 100 | assumed standard contract | 2026-11-02T11:08:03 |
| TSLA280616C00220000 | 看涨 Call | 220.00 | $207.70 | $214.35 | $214.92 | 0 | 181 | 52.13% | 0.92 | 0.00 | -0.00 | 0.81 | 100 | assumed standard contract | 2026-11-02T15:31:00 |
| TSLA280616P00220000 | 看跌 Put | 220.00 | $11.30 | $16.65 | $12.68 | 0 | 457 | 50.86% | -0.09 | 0.00 | -0.03 | 0.83 | 100 | assumed standard contract | 2026-10-30T10:50:24 |
| TSLA280616C00230000 | 看涨 Call | 230.00 | $200.30 | $207.00 | $207.78 | 0 | 159 | 51.55% | 0.91 | 0.00 | -0.01 | 0.88 | 100 | assumed standard contract | 2026-11-02T15:22:15 |
| TSLA280616P00230000 | 看跌 Put | 230.00 | $14.10 | $18.30 | $15.25 | 0 | 522 | 50.70% | -0.10 | 0.00 | -0.04 | 0.90 | 100 | assumed standard contract | 2026-10-30T13:07:18 |
| TSLA280616C00240000 | 看涨 Call | 240.00 | $193.10 | $199.80 | $200.22 | 0 | 112 | 51.03% | 0.90 | 0.00 | -0.01 | 0.95 | 100 | assumed standard contract | 2026-10-29T12:37:46 |
| TSLA280616P00240000 | 看跌 Put | 240.00 | $16.70 | $20.05 | $18.09 | 4 | 719 | 50.31% | -0.11 | 0.00 | -0.04 | 0.97 | 100 | assumed standard contract | 2026-11-03T15:20:21 |
| TSLA280616C00250000 | 看涨 Call | 250.00 | $186.05 | $192.80 | $188.13 | 0 | 298 | 50.56% | 0.88 | 0.00 | -0.01 | 1.02 | 100 | assumed standard contract | 2026-10-30T13:14:19 |
| TSLA280616P00250000 | 看跌 Put | 250.00 | $19.05 | $22.30 | $21.10 | 2 | 1751 | 49.88% | -0.12 | 0.00 | -0.04 | 1.04 | 100 | assumed standard contract | 2026-11-03T12:02:39 |
| TSLA280616C00260000 | 看涨 Call | 260.00 | $179.20 | $185.95 | $186.05 | 0 | 180 | 50.12% | 0.87 | 0.00 | -0.02 | 1.08 | 100 | assumed standard contract | 2026-11-02T14:52:10 |
| TSLA280616P00260000 | 看跌 Put | 260.00 | $21.35 | $24.85 | $22.91 | 0 | 608 | 49.44% | -0.14 | 0.00 | -0.04 | 1.11 | 100 | assumed standard contract | 2026-11-02T15:47:28 |
| TSLA280616C00270000 | 看涨 Call | 270.00 | $172.55 | $179.30 | $174.40 | 0 | 170 | 49.75% | 0.86 | 0.00 | -0.02 | 1.15 | 100 | assumed standard contract | 2026-10-30T15:37:15 |
| TSLA280616P00270000 | 看跌 Put | 270.00 | $24.55 | $27.65 | $25.92 | 4 | 1113 | 49.36% | -0.15 | 0.00 | -0.05 | 1.18 | 100 | assumed standard contract | 2026-11-03T11:49:19 |
| TSLA280616C00280000 | 看涨 Call | 280.00 | $166.05 | $172.85 | $173.93 | 0 | 137 | 49.40% | 0.85 | 0.00 | -0.02 | 1.22 | 100 | assumed standard contract | 2026-11-02T14:22:26 |
| TSLA280616P00280000 | 看跌 Put | 280.00 | $26.80 | $29.50 | $29.01 | 23 | 1105 | 48.36% | -0.16 | 0.00 | -0.05 | 1.25 | 100 | assumed standard contract | 2026-11-03T15:47:28 |
| TSLA280616C00290000 | 看涨 Call | 290.00 | $159.75 | $166.55 | $165.97 | 0 | 406 | 49.07% | 0.83 | 0.00 | -0.03 | 1.29 | 100 | assumed standard contract | 2026-10-29T14:48:21 |
| TSLA280616P00290000 | 看跌 Put | 290.00 | $31.30 | $33.85 | $32.10 | 20 | 1164 | 49.11% | -0.18 | 0.00 | -0.05 | 1.32 | 100 | assumed standard contract | 2026-11-03T15:26:51 |
| TSLA280616C00300000 | 看涨 Call | 300.00 | $153.65 | $160.50 | $157.35 | 4 | 775 | 48.80% | 0.82 | 0.00 | -0.03 | 1.35 | 100 | assumed standard contract | 2026-11-03T10:11:26 |
| TSLA280616P00300000 | 看跌 Put | 300.00 | $33.05 | $37.20 | $35.25 | 4 | 3682 | 48.28% | -0.19 | 0.00 | -0.05 | 1.39 | 100 | assumed standard contract | 2026-11-03T15:21:20 |
| TSLA280616C00310000 | 看涨 Call | 310.00 | $147.70 | $154.55 | $150.24 | 1 | 174 | 48.50% | 0.81 | 0.00 | -0.03 | 1.41 | 100 | assumed standard contract | 2026-11-03T12:26:45 |
| TSLA280616P00310000 | 看跌 Put | 310.00 | $36.90 | $40.75 | $38.84 | 4 | 1011 | 48.17% | -0.21 | 0.00 | -0.06 | 1.45 | 100 | assumed standard contract | 2026-11-03T15:19:39 |
| TSLA280616C00320000 | 看涨 Call | 320.00 | $141.95 | $148.80 | $147.59 | 1 | 380 | 48.24% | 0.79 | 0.00 | -0.04 | 1.47 | 100 | assumed standard contract | 2026-11-03T10:59:19 |
| TSLA280616P00320000 | 看跌 Put | 320.00 | $40.10 | $44.35 | $42.35 | 4 | 1814 | 47.74% | -0.22 | 0.00 | -0.06 | 1.51 | 100 | assumed standard contract | 2026-11-03T14:24:24 |
| TSLA280616C00330000 | 看涨 Call | 330.00 | $137.35 | $143.25 | $143.00 | 0 | 471 | 48.32% | 0.78 | 0.00 | -0.04 | 1.53 | 100 | assumed standard contract | 2026-11-02T15:48:12 |
| TSLA280616P00330000 | 看跌 Put | 330.00 | $43.95 | $48.35 | $46.25 | 6 | 876 | 47.55% | -0.24 | 0.00 | -0.06 | 1.57 | 100 | assumed standard contract | 2026-11-03T15:21:20 |
| TSLA280616C00340000 | 看涨 Call | 340.00 | $132.05 | $137.90 | $133.85 | 2 | 442 | 48.12% | 0.76 | 0.00 | -0.04 | 1.59 | 100 | assumed standard contract | 2026-11-03T11:55:23 |
| TSLA280616P00340000 | 看跌 Put | 340.00 | $47.95 | $52.55 | $50.30 | 13 | 811 | 47.36% | -0.26 | 0.00 | -0.06 | 1.62 | 100 | assumed standard contract | 2026-11-03T14:30:39 |
| TSLA280616C00350000 | 看涨 Call | 350.00 | $125.70 | $132.65 | $129.37 | 2 | 820 | 47.54% | 0.75 | 0.00 | -0.05 | 1.64 | 100 | assumed standard contract | 2026-11-03T11:31:19 |
| TSLA280616P00350000 | 看跌 Put | 350.00 | $52.15 | $56.60 | $55.00 | 5 | 1426 | 47.07% | -0.27 | 0.00 | -0.06 | 1.67 | 100 | assumed standard contract | 2026-11-03T12:22:13 |
| TSLA280616C00360000 | 看涨 Call | 360.00 | $121.75 | $127.65 | $125.00 | 7 | 631 | 47.68% | 0.73 | 0.00 | -0.05 | 1.69 | 100 | assumed standard contract | 2026-11-03T15:55:01 |
| TSLA280616P00360000 | 看跌 Put | 360.00 | $56.60 | $61.30 | $58.70 | 15 | 1000 | 46.95% | -0.29 | 0.00 | -0.07 | 1.72 | 100 | assumed standard contract | 2026-11-03T10:32:14 |
| TSLA280616C00370000 | 看涨 Call | 370.00 | $117.35 | $122.80 | $120.00 | 2 | 868 | 47.62% | 0.72 | 0.00 | -0.05 | 1.73 | 100 | assumed standard contract | 2026-11-03T11:27:57 |
| TSLA280616P00370000 | 看跌 Put | 370.00 | $61.20 | $66.00 | $63.61 | 13 | 643 | 46.77% | -0.31 | 0.00 | -0.07 | 1.76 | 100 | assumed standard contract | 2026-11-03T14:38:24 |
| TSLA280616C00380000 | 看涨 Call | 380.00 | $112.65 | $118.10 | $114.94 | 133 | 580 | 47.44% | 0.70 | 0.00 | -0.05 | 1.77 | 100 | assumed standard contract | 2026-11-03T14:27:38 |
| TSLA280616P00380000 | 看跌 Put | 380.00 | $67.10 | $70.60 | $68.54 | 28 | 1330 | 46.83% | -0.33 | 0.00 | -0.07 | 1.80 | 100 | assumed standard contract | 2026-11-03T15:20:21 |
| TSLA280616C00390000 | 看涨 Call | 390.00 | $108.10 | $113.60 | $110.30 | 44 | 351 | 47.27% | 0.68 | 0.00 | -0.05 | 1.81 | 100 | assumed standard contract | 2026-11-03T14:08:52 |
| TSLA280616P00390000 | 看跌 Put | 390.00 | $72.15 | $75.80 | $72.15 | 21 | 523 | 46.72% | -0.34 | 0.00 | -0.07 | 1.83 | 100 | assumed standard contract | 2026-11-03T14:45:42 |
| TSLA280616C00400000 | 看涨 Call | 400.00 | $103.90 | $109.25 | $109.85 | 1 | 2686 | 47.16% | 0.67 | 0.00 | -0.06 | 1.85 | 100 | assumed standard contract | 2026-11-03T10:50:23 |
| TSLA280616P00400000 | 看跌 Put | 400.00 | $76.15 | $80.40 | $78.93 | 2 | 2041 | 46.07% | -0.36 | 0.00 | -0.07 | 1.86 | 100 | assumed standard contract | 2026-11-03T15:19:39 |
| TSLA280616C00410000 | 看涨 Call | 410.00 | $99.55 | $105.05 | $101.74 | 31 | 1145 | 46.97% | 0.65 | 0.00 | -0.06 | 1.88 | 100 | assumed standard contract | 2026-11-03T11:31:38 |
| TSLA280616P00410000 | 看跌 Put | 410.00 | $81.55 | $86.45 | $83.00 | 1 | 536 | 46.11% | -0.38 | 0.00 | -0.07 | 1.89 | 100 | assumed standard contract | 2026-11-03T09:53:35 |
| TSLA280616C00420000 | 看涨 Call | 420.00 | $95.35 | $99.50 | $96.40 | 6 | 784 | 46.39% | 0.64 | 0.00 | -0.06 | 1.91 | 100 | assumed standard contract | 2026-11-03T14:57:33 |
| TSLA280616P00420000 | 看跌 Put | 420.00 | $87.15 | $92.30 | $90.15 | 20 | 660 | 46.05% | -0.40 | 0.00 | -0.07 | 1.91 | 100 | assumed standard contract | 2026-11-03T15:46:45 |
| TSLA280616C00430000 | 看涨 Call | 430.00 | $89.95 | $97.15 | $101.32 | 0 | 468 | 46.28% | 0.62 | 0.00 | -0.06 | 1.93 | 100 | assumed standard contract | 2026-11-02T10:42:59 |
| TSLA280616P00430000 | 看跌 Put | 430.00 | $92.90 | $98.10 | $94.62 | 2 | 725 | 45.93% | -0.42 | 0.00 | -0.07 | 1.93 | 100 | assumed standard contract | 2026-11-03T10:16:31 |
| TSLA280616C00440000 | 看涨 Call | 440.00 | $86.25 | $93.40 | $92.97 | 0 | 538 | 46.17% | 0.61 | 0.00 | -0.06 | 1.96 | 100 | assumed standard contract | 2026-11-02T15:23:13 |
| TSLA280616P00440000 | 看跌 Put | 440.00 | $99.35 | $103.95 | $100.55 | 17 | 603 | 45.92% | -0.43 | 0.00 | -0.07 | 1.94 | 100 | assumed standard contract | 2026-11-03T10:16:37 |
| TSLA280616C00450000 | 看涨 Call | 450.00 | $83.60 | $89.80 | $85.75 | 2 | 1951 | 46.30% | 0.59 | 0.00 | -0.06 | 1.98 | 100 | assumed standard contract | 2026-11-03T13:03:42 |
| TSLA280616P00450000 | 看跌 Put | 450.00 | $104.90 | $110.45 | $106.43 | 0 | 872 | 45.76% | -0.45 | 0.00 | -0.07 | 1.95 | 100 | assumed standard contract | 2026-11-02T15:46:15 |
| TSLA280616C00460000 | 看涨 Call | 460.00 | $80.70 | $85.70 | $86.85 | 0 | 724 | 46.18% | 0.58 | 0.00 | -0.06 | 1.99 | 100 | assumed standard contract | 2026-11-02T10:19:57 |
| TSLA280616P00460000 | 看跌 Put | 460.00 | $111.15 | $116.80 | $110.02 | 0 | 447 | 45.67% | -0.47 | 0.00 | -0.07 | 1.96 | 100 | assumed standard contract | 2026-11-02T12:56:26 |
| TSLA280616C00470000 | 看涨 Call | 470.00 | $77.30 | $81.90 | $87.40 | 0 | 464 | 45.94% | 0.56 | 0.00 | -0.07 | 2.00 | 100 | assumed standard contract | 2026-11-02T11:12:01 |
| TSLA280616P00470000 | 看跌 Put | 470.00 | $117.50 | $122.75 | $119.12 | 2 | 431 | 45.43% | -0.49 | 0.00 | -0.07 | 1.95 | 100 | assumed standard contract | 2026-11-03T10:16:31 |
| TSLA280616C00480000 | 看涨 Call | 480.00 | $74.15 | $79.20 | $79.73 | 0 | 819 | 45.98% | 0.55 | 0.00 | -0.07 | 2.01 | 100 | assumed standard contract | 2026-11-02T14:22:26 |
| TSLA280616P00480000 | 看跌 Put | 480.00 | $124.20 | $129.30 | $122.68 | 0 | 237 | 45.35% | -0.50 | 0.00 | -0.07 | 1.95 | 100 | assumed standard contract | 2026-11-02T12:56:42 |
| TSLA280616C00490000 | 看涨 Call | 490.00 | $71.20 | $76.25 | $72.45 | 4 | 922 | 45.95% | 0.53 | 0.00 | -0.07 | 2.02 | 100 | assumed standard contract | 2026-11-03T15:37:32 |
| TSLA280616P00490000 | 看跌 Put | 490.00 | $130.95 | $136.15 | $132.09 | 2 | 621 | 45.28% | -0.52 | 0.00 | -0.07 | 1.94 | 100 | assumed standard contract | 2026-11-03T10:16:37 |
| TSLA280616C00500000 | 看涨 Call | 500.00 | $68.40 | $72.70 | $73.00 | 0 | 4143 | 45.76% | 0.52 | 0.00 | -0.07 | 2.03 | 100 | assumed standard contract | 2026-11-02T15:58:12 |
| TSLA280616P00500000 | 看跌 Put | 500.00 | $138.00 | $143.10 | $141.05 | 1 | 776 | 45.24% | -0.54 | 0.00 | -0.07 | 1.93 | 100 | assumed standard contract | 2026-11-03T12:23:24 |
| TSLA280616C00510000 | 看涨 Call | 510.00 | $65.50 | $70.50 | $66.60 | 20 | 629 | 45.82% | 0.51 | 0.00 | -0.07 | 2.03 | 100 | assumed standard contract | 2026-11-03T15:37:43 |
| TSLA280616P00510000 | 看跌 Put | 510.00 | $144.95 | $150.00 | $142.95 | 0 | 196 | 45.10% | -0.56 | 0.00 | -0.07 | 1.92 | 100 | assumed standard contract | 2026-11-02T12:56:51 |
| TSLA280616C00520000 | 看涨 Call | 520.00 | $62.75 | $68.10 | $64.20 | 2 | 979 | 45.81% | 0.49 | 0.00 | -0.07 | 2.03 | 100 | assumed standard contract | 2026-11-03T15:37:59 |
| TSLA280616P00520000 | 看跌 Put | 520.00 | $152.05 | $157.35 | $155.54 | 4 | 263 | 45.04% | -0.57 | 0.00 | -0.07 | 1.90 | 100 | assumed standard contract | 2026-11-03T15:20:21 |
| TSLA280616C00530000 | 看涨 Call | 530.00 | $60.20 | $65.25 | $65.32 | 0 | 588 | 45.70% | 0.48 | 0.00 | -0.07 | 2.03 | 100 | assumed standard contract | 2026-11-02T15:25:55 |
| TSLA280616P00530000 | 看跌 Put | 530.00 | $159.50 | $165.95 | $161.38 | 0 | 1981 | 45.33% | -0.59 | 0.00 | -0.07 | 1.87 | 100 | assumed standard contract | 2026-10-26T14:43:54 |
| TSLA280616C00540000 | 看涨 Call | 540.00 | $57.70 | $63.00 | $59.25 | 2 | 557 | 45.69% | 0.47 | 0.00 | -0.07 | 2.02 | 100 | assumed standard contract | 2026-11-03T12:23:05 |
| TSLA280616P00540000 | 看跌 Put | 540.00 | $167.00 | $173.45 | $170.25 | 6 | 290 | 45.28% | -0.61 | 0.00 | -0.07 | 1.85 | 100 | assumed standard contract | 2026-11-03T15:21:20 |
| TSLA280616C00550000 | 看涨 Call | 550.00 | $55.40 | $60.65 | $57.85 | 7 | 1450 | 45.66% | 0.45 | 0.00 | -0.07 | 2.01 | 100 | assumed standard contract | 2026-11-03T14:46:42 |
| TSLA280616P00550000 | 看跌 Put | 550.00 | $174.10 | $179.55 | $177.24 | 0 | 628 | 44.66% | -0.62 | 0.00 | -0.07 | 1.81 | 100 | assumed standard contract | 2026-10-30T15:48:33 |
| TSLA280616C00560000 | 看涨 Call | 560.00 | $53.15 | $58.40 | $54.66 | 8 | 353 | 45.63% | 0.44 | 0.00 | -0.07 | 2.01 | 100 | assumed standard contract | 2026-11-03T15:50:23 |
| TSLA280616P00560000 | 看跌 Put | 560.00 | $181.85 | $188.80 | $185.43 | 4 | 146 | 45.02% | -0.64 | 0.00 | -0.07 | 1.78 | 100 | assumed standard contract | 2026-11-03T14:24:24 |
| TSLA280616C00570000 | 看涨 Call | 570.00 | $50.95 | $56.30 | $53.21 | 13 | 1834 | 45.60% | 0.43 | 0.00 | -0.07 | 2.00 | 100 | assumed standard contract | 2026-11-03T15:50:23 |
| TSLA280616P00570000 | 看跌 Put | 570.00 | $189.70 | $196.65 | $191.82 | 0 | 199 | 44.97% | -0.66 | 0.00 | -0.07 | 1.75 | 100 | assumed standard contract | 2026-10-30T15:55:36 |
| TSLA280616C00580000 | 看涨 Call | 580.00 | $48.85 | $54.40 | $50.45 | 60 | 1014 | 45.61% | 0.42 | 0.00 | -0.07 | 1.98 | 100 | assumed standard contract | 2026-11-03T15:39:11 |
| TSLA280616P00580000 | 看跌 Put | 580.00 | $197.75 | $203.45 | $201.08 | 2 | 127 | 44.58% | -0.67 | 0.00 | -0.07 | 1.70 | 100 | assumed standard contract | 2026-11-03T14:22:24 |
| TSLA280616C00590000 | 看涨 Call | 590.00 | $46.85 | $52.05 | $54.65 | 0 | 491 | 45.49% | 0.41 | 0.00 | -0.07 | 1.97 | 100 | assumed standard contract | 2026-11-02T11:06:12 |
| TSLA280616P00590000 | 看跌 Put | 590.00 | $205.85 | $212.80 | $208.16 | 0 | 96 | 44.90% | -0.69 | 0.00 | -0.07 | 1.67 | 100 | assumed standard contract | 2026-10-30T15:56:32 |
| TSLA280616C00600000 | 看涨 Call | 600.00 | $44.95 | $50.65 | $46.95 | 62 | 4219 | 45.59% | 0.40 | 0.00 | -0.07 | 1.96 | 100 | assumed standard contract | 2026-11-03T15:10:51 |
| TSLA280616P00600000 | 看跌 Put | 600.00 | $214.40 | $221.00 | $217.74 | 2 | 416 | 44.96% | -0.70 | 0.00 | -0.07 | 1.63 | 100 | assumed standard contract | 2026-11-03T11:42:35 |
| TSLA280616C00610000 | 看涨 Call | 610.00 | $43.75 | $48.70 | $44.59 | 45 | 1359 | 45.70% | 0.38 | 0.00 | -0.07 | 1.94 | 100 | assumed standard contract | 2026-11-03T12:33:59 |
| TSLA280616P00610000 | 看跌 Put | 610.00 | $222.45 | $229.35 | $219.22 | 0 | 125 | 44.83% | -0.72 | 0.00 | -0.07 | 1.57 | 100 | assumed standard contract | 2026-11-02T12:58:26 |
| TSLA280616C00620000 | 看涨 Call | 620.00 | $41.50 | $46.75 | $44.25 | 2 | 1709 | 45.50% | 0.37 | 0.00 | -0.07 | 1.92 | 100 | assumed standard contract | 2026-11-03T11:31:19 |
| TSLA280616P00620000 | 看跌 Put | 620.00 | $230.90 | $237.80 | $232.45 | 2 | 179 | 44.80% | -0.73 | 0.00 | -0.07 | 1.52 | 100 | assumed standard contract | 2026-11-03T10:16:31 |
| TSLA280616C00630000 | 看涨 Call | 630.00 | $39.80 | $44.90 | $42.65 | 92 | 760 | 45.43% | 0.36 | 0.00 | -0.07 | 1.91 | 100 | assumed standard contract | 2026-11-03T11:29:17 |
| TSLA280616P00630000 | 看跌 Put | 630.00 | $239.50 | $246.35 | $236.17 | 0 | 267 | 44.79% | -0.75 | 0.00 | -0.07 | 1.48 | 100 | assumed standard contract | 2026-11-02T12:56:26 |
| TSLA280616C00640000 | 看涨 Call | 640.00 | $39.35 | $43.20 | $38.20 | 2 | 416 | 45.69% | 0.35 | 0.00 | -0.07 | 1.89 | 100 | assumed standard contract | 2026-11-03T15:59:24 |
| TSLA280616P00640000 | 看跌 Put | 640.00 | $248.15 | $255.00 | $240.37 | 0 | 46 | 44.75% | -0.76 | 0.00 | -0.06 | 1.43 | 100 | assumed standard contract | 2026-11-02T11:04:41 |
| TSLA280616C00650000 | 看涨 Call | 650.00 | $37.90 | $41.50 | $38.85 | 27 | 602 | 45.66% | 0.34 | 0.00 | -0.07 | 1.87 | 100 | assumed standard contract | 2026-11-03T15:20:10 |
| TSLA280616P00650000 | 看跌 Put | 650.00 | $256.95 | $263.50 | $257.62 | 2 | 221 | 44.64% | -0.78 | 0.00 | -0.06 | 1.35 | 100 | assumed standard contract | 2026-11-03T10:16:37 |
| TSLA280616C00660000 | 看涨 Call | 660.00 | $36.50 | $40.70 | $41.84 | 0 | 394 | 45.86% | 0.33 | 0.00 | -0.07 | 1.85 | 100 | assumed standard contract | 2026-11-02T10:43:45 |
| TSLA280616P00660000 | 看跌 Put | 660.00 | $265.80 | $272.60 | $260.68 | 0 | 361 | 44.72% | -0.79 | 0.00 | -0.06 | 1.30 | 100 | assumed standard contract | 2026-11-02T10:25:14 |
| TSLA280616C00670000 | 看涨 Call | 670.00 | $33.90 | $39.35 | $40.70 | 0 | 387 | 45.54% | 0.33 | 0.00 | -0.06 | 1.83 | 100 | assumed standard contract | 2026-11-02T10:56:55 |
| TSLA280616P00670000 | 看跌 Put | 670.00 | $274.75 | $281.50 | $270.70 | 0 | 72 | 44.69% | -0.80 | 0.00 | -0.06 | 1.25 | 100 | assumed standard contract | 2026-11-02T12:56:00 |
| TSLA280616C00680000 | 看涨 Call | 680.00 | $32.55 | $37.75 | $38.91 | 0 | 955 | 45.47% | 0.32 | 0.00 | -0.06 | 1.81 | 100 | assumed standard contract | 2026-11-02T10:45:11 |
| TSLA280616P00680000 | 看跌 Put | 680.00 | $283.80 | $290.55 | $282.60 | 0 | 103 | 44.68% | -0.82 | 0.00 | -0.06 | 1.19 | 100 | assumed standard contract | 2026-10-27T10:33:54 |
| TSLA280616C00690000 | 看涨 Call | 690.00 | $31.45 | $36.70 | $33.90 | 2 | 662 | 45.59% | 0.31 | 0.00 | -0.06 | 1.79 | 100 | assumed standard contract | 2026-11-03T14:27:38 |
| TSLA280616P00690000 | 看跌 Put | 690.00 | $292.90 | $299.65 | $288.15 | 0 | 39 | 44.65% | -0.83 | 0.00 | -0.06 | 1.10 | 100 | assumed standard contract | 2026-11-02T12:58:26 |
| TSLA280616C00700000 | 看涨 Call | 700.00 | $30.15 | $35.20 | $32.45 | 4 | 1272 | 45.50% | 0.30 | 0.00 | -0.06 | 1.76 | 100 | assumed standard contract | 2026-11-03T12:00:18 |
| TSLA280616P00700000 | 看跌 Put | 700.00 | $302.10 | $308.85 | $306.33 | 1 | 197 | 44.64% | -0.84 | 0.00 | -0.06 | 1.06 | 100 | assumed standard contract | 2026-11-03T12:23:24 |
| TSLA280616C00710000 | 看涨 Call | 710.00 | $28.95 | $34.25 | $34.89 | 0 | 1060 | 45.57% | 0.29 | 0.00 | -0.06 | 1.74 | 100 | assumed standard contract | 2026-11-02T11:12:01 |
| TSLA280616P00710000 | 看跌 Put | 710.00 | $311.35 | $318.10 | $310.68 | 0 | 405 | 44.58% | -0.86 | 0.00 | -0.06 | 1.00 | 100 | assumed standard contract | 2026-11-02T15:58:12 |
| TSLA280616C00720000 | 看涨 Call | 720.00 | $27.90 | $33.15 | $30.70 | 0 | 739 | 45.61% | 0.28 | 0.00 | -0.06 | 1.72 | 100 | assumed standard contract | 2026-11-02T15:59:55 |
| TSLA280616P00720000 | 看跌 Put | 720.00 | $320.70 | $327.40 | $327.86 | 0 | 261 | 44.52% | -0.87 | 0.00 | -0.06 | 0.91 | 100 | assumed standard contract | 2026-10-26T14:43:37 |
| TSLA280616C00730000 | 看涨 Call | 730.00 | $26.85 | $32.05 | $31.55 | 0 | 764 | 45.63% | 0.27 | 0.00 | -0.06 | 1.70 | 100 | assumed standard contract | 2026-11-02T12:39:40 |
| TSLA280616P00730000 | 看跌 Put | 730.00 | $330.15 | $336.85 | $336.53 | 0 | 167 | 44.55% | -0.88 | 0.00 | -0.05 | 0.84 | 100 | assumed standard contract | 2026-10-26T14:43:54 |
| TSLA280616C00740000 | 看涨 Call | 740.00 | $25.80 | $31.00 | $30.20 | 0 | 686 | 45.63% | 0.27 | 0.00 | -0.06 | 1.67 | 100 | assumed standard contract | 2026-11-02T12:39:40 |
| TSLA280616P00740000 | 看跌 Put | 740.00 | $339.65 | $346.30 | $354.52 | 0 | 175 | 44.50% | -0.90 | 0.00 | -0.05 | 0.80 | 100 | assumed standard contract | 2026-10-21T12:00:03 |
| TSLA280616C00750000 | 看涨 Call | 750.00 | $25.05 | $29.85 | $29.20 | 0 | 3296 | 45.68% | 0.26 | 0.00 | -0.06 | 1.65 | 100 | assumed standard contract | 2026-11-02T12:39:40 |
| TSLA280616P00750000 | 看跌 Put | 750.00 | $349.20 | $355.85 | $347.77 | 0 | 38 | 44.23% | -0.91 | 0.00 | -0.05 | 0.73 | 100 | assumed standard contract | 2026-10-28T15:06:33 |
| TSLA280616C00760000 | 看涨 Call | 760.00 | $23.95 | $28.80 | $26.18 | 2 | 2446 | 45.62% | 0.25 | 0.00 | -0.06 | 1.63 | 100 | assumed standard contract | 2026-11-03T11:55:23 |
| TSLA280616P00760000 | 看跌 Put | 760.00 | $358.80 | $365.45 | $366.02 | 0 | 0 | 43.94% | -0.92 | 0.00 | -0.05 | 0.63 | 100 | assumed standard contract | 2026-10-26T14:57:58 |
| TSLA280616C00770000 | 看涨 Call | 770.00 | $23.05 | $28.05 | $27.25 | 0 | 2207 | 45.69% | 0.25 | 0.00 | -0.06 | 1.60 | 100 | assumed standard contract | 2026-11-02T12:39:40 |
| TSLA280616P00770000 | 看跌 Put | 770.00 | $368.50 | $375.15 | $375.78 | 0 | 11 | 43.75% | -0.93 | 0.00 | -0.05 | 0.46 | 100 | assumed standard contract | 2026-10-26T14:45:46 |
| TSLA280616C00780000 | 看涨 Call | 780.00 | $22.20 | $27.00 | $23.70 | 0 | 1106 | 45.66% | 0.24 | 0.00 | -0.06 | 1.58 | 100 | assumed standard contract | 2026-10-28T12:23:36 |
| TSLA280616P00780000 | 看跌 Put | 780.00 | $378.25 | $384.90 | $385.74 | 0 | 0 | 0.00% | -0.94 | 0.00 | -0.05 | 0.42 | 100 | assumed standard contract | 2026-10-26T14:43:06 |
| TSLA280616C00790000 | 看涨 Call | 790.00 | $22.60 | $26.30 | $23.60 | 0 | 675 | 46.13% | 0.23 | 0.00 | -0.06 | 1.56 | 100 | assumed standard contract | 2026-10-27T11:22:07 |
| TSLA280616P00790000 | 看跌 Put | 790.00 | $388.05 | $394.85 | $389.30 | 0 | 0 | 0.00% | -0.95 | 0.00 | -0.05 | 0.39 | 100 | assumed standard contract | 2026-10-27T10:18:20 |
| TSLA280616C00800000 | 看涨 Call | 800.00 | $21.80 | $25.50 | $22.50 | 128 | 3838 | 46.16% | 0.23 | 0.00 | -0.06 | 1.53 | 100 | assumed standard contract | 2026-11-03T14:58:25 |
| TSLA280616P00800000 | 看跌 Put | 800.00 | $397.85 | $404.50 | $406.26 | 0 | 0 | 0.00% | -0.96 | 0.00 | -0.04 | 0.35 | 100 | assumed standard contract | 2026-10-26T14:43:37 |
| TSLA280616C00810000 | 看涨 Call | 810.00 | $21.05 | $24.50 | $19.68 | 0 | 153 | 46.12% | 0.22 | 0.00 | -0.05 | 1.51 | 100 | assumed standard contract | 2026-10-26T13:46:28 |
| TSLA280616P00810000 | 看跌 Put | 810.00 | $407.75 | $417.00 | $436.50 | 0 | 0 | 47.87% | -0.96 | 0.00 | -0.05 | 0.22 | 100 | assumed standard contract | 2026-09-21T15:52:19 |
| TSLA280616C00820000 | 看涨 Call | 820.00 | $20.35 | $23.95 | $23.45 | 0 | 2444 | 46.23% | 0.21 | 0.00 | -0.05 | 1.49 | 100 | assumed standard contract | 2026-11-02T11:15:58 |
| TSLA280616P00820000 | 看跌 Put | 820.00 | $417.70 | $424.85 | $457.55 | 0 | 0 | 0.00% | -0.97 | 0.00 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-08-21T12:28:29 |
| TSLA280616C00830000 | 看涨 Call | 830.00 | $18.45 | $23.05 | $21.25 | 0 | 2888 | 45.79% | 0.21 | 0.00 | -0.05 | 1.46 | 100 | assumed standard contract | 2026-11-02T15:53:10 |
| TSLA280616P00830000 | 看跌 Put | 830.00 | $427.65 | $435.15 | $436.47 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-10-26T14:51:23 |
| TSLA280616C00840000 | 看涨 Call | 840.00 | $17.85 | $22.40 | $20.20 | 2 | 417 | 45.86% | 0.20 | 0.00 | -0.05 | 1.44 | 100 | assumed standard contract | 2026-11-03T10:22:37 |
| TSLA280616P00840000 | 看跌 Put | 840.00 | $437.65 | $445.30 | $523.55 | 0 | 0 | 0.00% | -0.98 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-07-23T14:42:39 |
| TSLA280616C00850000 | 看涨 Call | 850.00 | $18.35 | $21.85 | $19.90 | 0 | 1344 | 46.34% | 0.20 | 0.00 | -0.05 | 1.42 | 100 | assumed standard contract | 2026-11-02T15:54:47 |
| TSLA280616P00850000 | 看跌 Put | 850.00 | $447.65 | $454.80 | $443.60 | 0 | 0 | 0.00% | -0.99 | 0.00 | -0.07 | 0.00 | 100 | assumed standard contract | 2026-10-27T13:40:31 |